Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 39.53 40.20 39.52 39.83 487,732 +0.12(+0.30%)
Mar 30, 2005 39.30 39.91 39.30 39.71 441,121 +0.52(+1.32%)
Mar 29, 2005 40.17 40.37 39.18 39.20 750,667 -1.29(-3.18%)
Mar 28, 2005 40.13 40.63 40.04 40.49 1,081,290 +0.91(+2.30%)
Mar 24, 2005 39.64 39.87 39.46 39.58 480,127 -0.04(-0.09%)
Mar 23, 2005 39.71 40.20 39.54 39.61 437,318 -0.31(-0.78%)
Mar 22, 2005 39.53 40.08 39.53 39.93 859,860 +0.20(+0.51%)
Mar 21, 2005 39.39 40.29 39.35 39.72 758,272 +0.01(+0.02%)
Mar 18, 2005 39.58 39.72 39.30 39.71 834,871 +0.15(+0.37%)
Mar 17, 2005 40.13 40.13 39.35 39.57 855,080 -0.61(-1.51%)
Mar 16, 2005 40.50 40.56 39.83 40.17 1,170,493 -0.31(-0.77%)
Mar 15, 2005 40.31 40.57 39.90 40.49 682,108 +0.36(+0.89%)
Mar 14, 2005 40.40 40.63 39.81 40.13 741,866 -0.44(-1.09%)
Mar 11, 2005 40.45 40.99 40.21 40.57 593,884 +0.22(+0.55%)
Mar 10, 2005 40.94 41.09 40.13 40.35 645,058 -0.61(-1.48%)
Mar 09, 2005 41.00 41.29 40.77 40.96 1,038,156 -0.14(-0.34%)
Mar 08, 2005 41.14 41.53 40.82 41.09 1,275,340 -0.17(-0.42%)
Mar 07, 2005 40.65 41.74 40.36 41.27 1,135,398 +0.65(+1.61%)
Mar 04, 2005 38.15 41.17 38.15 40.62 3,171,837 +2.70(+7.11%)
Mar 03, 2005 39.81 40.31 37.70 37.92 4,891,668 -3.52(-8.49%)
Mar 02, 2005 41.74 42.57 41.33 41.44 1,506,006 -0.53(-1.27%)
Mar 01, 2005 44.09 44.09 41.84 41.97 2,512,110 +0.99(+2.43%)
Feb 28, 2005 40.30 41.19 40.30 40.98 829,438 +0.67(+1.67%)
Feb 25, 2005 39.62 40.36 39.58 40.30 305,090 +0.54(+1.37%)
Feb 24, 2005 39.27 39.85 39.09 39.76 594,753 +0.46(+1.17%)
Feb 23, 2005 39.21 39.51 39.00 39.30 451,986 +0.20(+0.52%)
Feb 22, 2005 39.32 39.66 38.86 39.10 501,639 -0.39(-0.98%)
Feb 18, 2005 39.58 39.76 39.44 39.48 424,172 +0.00(+0.00%)
Feb 17, 2005 39.90 40.12 39.45 39.48 186,118 -0.33(-0.83%)
Feb 16, 2005 39.70 39.83 39.25 39.82 287,272 +0.15(+0.37%)
Feb 15, 2005 40.27 40.31 39.12 39.67 426,888 -0.67(-1.67%)
Feb 14, 2005 39.16 40.47 39.16 40.34 593,449 +1.09(+2.77%)
Feb 11, 2005 38.94 39.34 38.60 39.25 527,390 +0.31(+0.80%)
Feb 10, 2005 38.84 38.98 38.39 38.94 733,283 +0.01(+0.02%)
Feb 09, 2005 39.50 39.53 38.85 38.93 549,989 -0.57(-1.44%)
Feb 08, 2005 40.19 40.19 39.39 39.50 628,435 -0.69(-1.72%)
Feb 07, 2005 40.40 40.56 39.96 40.19 495,881 -0.48(-1.18%)
Feb 04, 2005 39.67 41.53 39.67 40.67 1,421,367 +0.93(+2.34%)
Feb 03, 2005 39.48 39.74 39.31 39.74 646,905 +0.09(+0.23%)
Feb 02, 2005 38.93 39.78 38.75 39.65 870,074 +0.92(+2.38%)
Feb 01, 2005 38.56 38.78 38.38 38.73 432,103 +0.17(+0.43%)
Jan 31, 2005 38.20 38.78 37.99 38.56 569,763 +0.37(+0.96%)
Jan 28, 2005 38.38 38.38 37.79 38.20 551,184 -0.23(-0.60%)
Jan 27, 2005 38.11 38.60 37.92 38.43 729,914 +0.31(+0.82%)
Jan 26, 2005 37.69 38.19 37.54 38.11 630,499 +0.53(+1.42%)
Jan 25, 2005 37.26 38.13 37.26 37.58 832,155 +0.32(+0.86%)
Jan 24, 2005 37.71 37.94 37.23 37.26 1,068,252 -0.45(-1.20%)
Jan 21, 2005 38.34 38.83 37.65 37.71 2,313,714 -0.64(-1.66%)
Jan 20, 2005 35.30 38.45 35.29 38.34 4,129,266 +3.10(+8.80%)
Jan 19, 2005 35.43 35.53 35.10 35.24 951,127 -0.29(-0.80%)
Jan 18, 2005 35.41 35.67 35.20 35.53 749,146 -0.06(-0.18%)
Jan 14, 2005 35.21 35.71 35.18 35.59 534,017 +0.39(+1.10%)
Jan 13, 2005 35.22 35.54 34.97 35.20 708,076 +0.14(+0.39%)
Jan 12, 2005 35.39 35.43 34.84 35.07 827,265 -0.23(-0.65%)
Jan 11, 2005 35.76 35.76 35.19 35.30 690,691 -0.46(-1.29%)
Jan 10, 2005 35.66 36.12 35.56 35.76 1,126,815 +0.09(+0.26%)
Jan 07, 2005 35.66 35.80 35.48 35.66 912,991 +0.21(+0.60%)
Jan 06, 2005 35.48 35.66 35.20 35.45 591,276 +0.20(+0.57%)
Jan 05, 2005 35.94 35.98 35.11 35.25 992,306 -0.64(-1.79%)
Jan 04, 2005 36.36 36.45 35.72 35.89 1,253,502 -0.35(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.